Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.005053 | $0.005886 | $0.005053 | $0.005205 | $95.00 | $5,217.32 |
| 2015-04-02 | $0.005205 | $0.008271 | $0.005154 | $0.005693 | $110.67 | $5,782.90 |
| 2015-04-03 | $0.005693 | $0.009412 | $0.005667 | $0.005849 | $252.97 | $6,014.71 |
| 2015-04-04 | $0.005849 | $0.005969 | $0.005044 | $0.005515 | $2.95 | $5,741.19 |
| 2015-04-05 | $0.005517 | $0.005522 | $0.003120 | $0.003166 | $47.25 | $3,339.30 |
| 2015-04-06 | $0.003168 | $0.003650 | $0.003120 | $0.003602 | $0.7084 | $3,838.63 |
| 2015-04-07 | $0.003599 | $0.004853 | $0.002785 | $0.004810 | $68.98 | $5,194.88 |
| 2015-04-08 | $0.004808 | $0.004820 | $0.003084 | $0.003097 | $18.06 | $3,388.42 |
| 2015-04-09 | $0.003094 | $0.003657 | $0.003026 | $0.003073 | $45.37 | $3,407.10 |
| 2015-04-10 | $0.003073 | $0.003073 | $0.001871 | $0.001889 | $86.07 | $2,118.90 |
| 2015-04-11 | $0.001888 | $0.001916 | $0.001873 | $0.001911 | $2.21 | $2,165.20 |
| 2015-04-12 | $0.001911 | $0.003433 | $0.0002356 | $0.002045 | $93.38 | $2,331.91 |
| 2015-04-13 | $0.002045 | $0.003240 | $0.001117 | $0.001794 | $25.96 | $2,056.36 |
| 2015-04-14 | $0.001796 | $0.001973 | $0.001401 | $0.001970 | $6.96 | $2,257.88 |
| 2015-04-15 | $0.001970 | $0.002462 | $0.001760 | $0.002462 | $11.42 | $2,834.07 |
| 2015-04-16 | $0.002463 | $0.002497 | $0.001906 | $0.002283 | $13.26 | $2,664.09 |
| 2015-04-17 | $0.002283 | $0.002789 | $0.001895 | $0.001897 | $42.83 | $2,242.03 |
| 2015-04-18 | $0.001897 | $0.002231 | $0.001769 | $0.001770 | $68.57 | $2,118.26 |
| 2015-04-19 | $0.001770 | $0.001823 | $0.001556 | $0.001795 | $24.11 | $2,164.49 |
| 2015-04-20 | $0.001795 | $0.002235 | $0.001506 | $0.001847 | $56.51 | $2,232.49 |
| 2015-04-21 | $0.001847 | $0.001864 | $0.001244 | $0.001310 | $25.87 | $1,588.50 |
| 2015-04-22 | $0.001310 | $0.001665 | $0.001304 | $0.001628 | $10.07 | $1,979.78 |
| 2015-04-23 | $0.001630 | $0.001632 | $0.001456 | $0.001523 | $16.44 | $1,870.67 |
| 2015-04-24 | $0.001520 | $0.003307 | $0.001519 | $0.002334 | $63.47 | $2,898.85 |
| 2015-04-25 | $0.002334 | $0.002347 | $0.002263 | $0.002265 | $50.04 | $2,843.64 |
| 2015-04-26 | $0.002264 | $0.002269 | $0.001854 | $0.001919 | $63.97 | $2,437.23 |
| 2015-04-27 | $0.001919 | $0.001943 | $0.001611 | $0.001662 | $16.72 | $2,136.98 |
| 2015-04-28 | $0.001662 | $0.001891 | $0.001239 | $0.001637 | $8.38 | $2,127.25 |
| 2015-04-29 | $0.001637 | $0.001646 | $0.0004915 | $0.0005017 | $0.6519 | $659.53 |
| 2015-04-30 | $0.0005013 | $0.0005976 | $0.0004995 | $0.0005927 | $0.2100 | $787.23 |